Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 40.77 | 41.68 | 40.77 | 41.46 | 5,846,549 | +1.01(+2.49%) |
Oct 30, 2017 | 41.33 | 41.37 | 40.27 | 40.45 | 6,674,219 | -0.73(-1.76%) |
Oct 27, 2017 | 41.36 | 41.38 | 40.91 | 41.18 | 2,625,840 | -0.15(-0.37%) |
Oct 26, 2017 | 41.19 | 41.55 | 40.97 | 41.33 | 4,068,404 | +0.18(+0.45%) |
Oct 25, 2017 | 41.26 | 41.33 | 40.85 | 41.15 | 3,446,884 | -0.21(-0.50%) |
Oct 24, 2017 | 41.36 | 41.57 | 41.21 | 41.35 | 3,818,526 | +0.10(+0.23%) |
Oct 23, 2017 | 41.61 | 41.79 | 41.19 | 41.26 | 3,747,509 | -0.27(-0.65%) |
Oct 20, 2017 | 41.61 | 41.62 | 41.27 | 41.53 | 4,223,537 | -0.02(-0.04%) |
Oct 19, 2017 | 41.61 | 41.76 | 41.17 | 41.54 | 4,889,239 | -0.18(-0.42%) |
Oct 18, 2017 | 41.26 | 41.90 | 40.94 | 41.72 | 7,468,155 | +0.44(+1.06%) |
Oct 17, 2017 | 41.37 | 41.40 | 40.97 | 41.28 | 3,818,833 | -0.09(-0.21%) |
Oct 16, 2017 | 41.15 | 41.42 | 41.07 | 41.37 | 3,319,750 | +0.22(+0.54%) |
Oct 13, 2017 | 41.08 | 41.16 | 40.97 | 41.15 | 4,532,930 | +0.21(+0.51%) |
Oct 12, 2017 | 40.61 | 41.18 | 40.53 | 40.94 | 4,256,934 | +0.32(+0.79%) |
Oct 11, 2017 | 40.70 | 40.94 | 40.44 | 40.62 | 5,000,588 | -0.06(-0.16%) |
Oct 10, 2017 | 40.26 | 40.69 | 40.20 | 40.68 | 4,331,605 | +0.61(+1.51%) |
Oct 09, 2017 | 41.07 | 41.14 | 40.02 | 40.08 | 6,008,943 | -0.97(-2.35%) |
Oct 06, 2017 | 41.30 | 41.39 | 40.97 | 41.04 | 3,263,809 | -0.16(-0.39%) |
Oct 05, 2017 | 41.15 | 41.57 | 41.10 | 41.20 | 4,082,173 | +0.06(+0.15%) |
Oct 04, 2017 | 40.59 | 41.78 | 40.40 | 41.14 | 6,901,654 | +0.55(+1.34%) |
Oct 03, 2017 | 41.03 | 41.03 | 40.57 | 40.59 | 4,341,992 | -0.39(-0.95%) |
Oct 02, 2017 | 40.79 | 41.11 | 40.51 | 40.98 | 5,482,079 | +0.04(+0.10%) |
Sep 29, 2017 | 41.49 | 41.70 | 40.92 | 40.94 | 5,601,728 | -0.40(-0.96%) |
Sep 28, 2017 | 41.23 | 41.83 | 41.13 | 41.34 | 3,483,683 | -0.13(-0.32%) |
Sep 27, 2017 | 41.50 | 41.47 | 5,510,782 | +0.36(+0.89%) | ||
Sep 26, 2017 | 41.37 | 41.49 | 41.02 | 41.11 | 3,518,399 | -0.24(-0.57%) |
Sep 25, 2017 | 40.52 | 41.47 | 40.52 | 41.34 | 5,235,961 | +0.82(+2.03%) |
Sep 22, 2017 | 40.97 | 41.27 | 40.39 | 40.52 | 5,688,112 | -0.36(-0.89%) |
Sep 21, 2017 | 41.19 | 41.53 | 40.65 | 40.88 | 8,230,055 | -0.38(-0.92%) |
Sep 20, 2017 | 40.93 | 42.09 | 39.86 | 41.26 | 20,324,710 | -2.54(-5.80%) |
Sep 19, 2017 | 44.44 | 44.53 | 43.65 | 43.80 | 7,868,688 | -0.83(-1.86%) |
Sep 18, 2017 | 44.15 | 44.72 | 44.06 | 44.63 | 5,713,928 | +0.50(+1.13%) |
Sep 15, 2017 | 43.53 | 44.17 | 43.45 | 44.14 | 5,499,966 | +0.59(+1.36%) |
Sep 14, 2017 | 43.62 | 43.71 | 43.24 | 43.54 | 3,954,804 | -0.19(-0.43%) |
Sep 13, 2017 | 43.90 | 44.18 | 43.68 | 43.73 | 2,849,490 | -0.21(-0.49%) |
Sep 12, 2017 | 44.17 | 44.46 | 43.80 | 43.95 | 3,666,955 | -0.17(-0.39%) |
Sep 11, 2017 | 43.96 | 44.35 | 43.87 | 44.12 | 3,627,923 | +0.34(+0.78%) |
Sep 08, 2017 | 43.23 | 44.09 | 43.16 | 43.78 | 4,284,610 | +0.55(+1.26%) |
Sep 07, 2017 | 43.04 | 43.49 | 42.78 | 43.23 | 6,010,575 | -0.03(-0.07%) |
Sep 06, 2017 | 42.62 | 43.29 | 42.40 | 43.27 | 7,225,993 | +0.78(+1.82%) |
Sep 05, 2017 | 42.52 | 42.76 | 42.22 | 42.49 | 5,384,187 | +0.00(+0.00%) |
Sep 01, 2017 | 42.13 | 42.81 | 42.13 | 42.49 | 4,946,767 | +0.36(+0.86%) |
Aug 31, 2017 | 42.25 | 42.55 | 41.73 | 42.13 | 8,050,600 | -0.39(-0.91%) |
Aug 30, 2017 | 42.67 | 42.81 | 42.26 | 42.51 | 4,960,377 | -0.14(-0.33%) |
Aug 29, 2017 | 43.04 | 43.04 | 42.63 | 42.66 | 5,386,967 | -0.28(-0.64%) |
Aug 28, 2017 | 43.54 | 43.56 | 42.84 | 42.93 | 4,646,916 | -0.59(-1.34%) |
Aug 25, 2017 | 44.32 | 44.32 | 43.51 | 43.52 | 4,722,893 | -0.52(-1.19%) |
Aug 24, 2017 | 45.39 | 45.44 | 44.00 | 44.04 | 5,823,931 | -1.58(-3.47%) |
Aug 23, 2017 | 45.42 | 45.71 | 45.39 | 45.62 | 4,227,894 | +0.14(+0.31%) |
Aug 22, 2017 | 45.24 | 45.57 | 45.20 | 45.48 | 2,436,035 | +0.17(+0.37%) |
Aug 21, 2017 | 45.20 | 45.56 | 45.16 | 45.31 | 3,685,169 | +0.12(+0.26%) |
Aug 18, 2017 | 45.46 | 45.50 | 45.12 | 45.20 | 5,810,206 | -0.34(-0.75%) |
Aug 17, 2017 | 45.46 | 45.75 | 45.37 | 45.54 | 5,484,919 | +0.03(+0.07%) |
Aug 16, 2017 | 45.33 | 45.66 | 45.27 | 45.50 | 3,530,961 | +0.17(+0.38%) |
Aug 15, 2017 | 45.35 | 45.54 | 45.28 | 45.33 | 5,701,361 | -0.07(-0.16%) |
Aug 14, 2017 | 44.86 | 45.52 | 44.83 | 45.40 | 4,437,140 | +0.64(+1.43%) |
Aug 11, 2017 | 44.49 | 45.08 | 44.39 | 44.76 | 4,680,418 | +0.24(+0.53%) |
Aug 10, 2017 | 43.91 | 44.64 | 43.91 | 44.52 | 4,637,604 | +0.41(+0.93%) |
Aug 09, 2017 | 44.07 | 44.21 | 43.99 | 44.11 | 3,363,549 | -0.01(-0.02%) |
Aug 08, 2017 | 44.44 | 44.55 | 44.09 | 44.12 | 3,950,752 | -0.47(-1.06%) |
Aug 07, 2017 | 44.44 | 44.73 | 44.32 | 44.59 | 4,314,555 | +0.17(+0.37%) |
Aug 04, 2017 | 44.53 | 44.78 | 44.25 | 44.43 | 7,052,638 | -0.04(-0.09%) |
Aug 03, 2017 | 44.36 | 44.70 | 44.31 | 44.47 | 5,019,939 | +0.12(+0.27%) |
Aug 02, 2017 | 43.67 | 44.92 | 43.28 | 44.35 | 7,779,078 | +0.69(+1.58%) |